Market data

Select a section

Xtrackers (IE) Public Limited Company Em Net Zero Paris Aligned Ucits Etf

(XEMN)
Sector: n/a
$45.70
$0.12 0.27
Last updated: 12:30:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/07/2025 $45.33 $45.93 $45.37 $45.57 0
04/07/2025 $45.33 $46.15 $45.47 $45.68 0
03/07/2025 $45.33 $47.26 $45.76 $46.15 0
02/07/2025 $45.33 $45.88 $45.55 $45.76 0
01/07/2025 $45.33 $46.04 $45.30 $45.55 0
30/06/2025 $45.33 $45.47 $45.09 $45.29 0
27/06/2025 $45.33 $45.66 $45.29 $45.47 0
26/06/2025 $45.33 $45.69 $45.34 $45.54 0
25/06/2025 $45.33 $45.86 $45.30 $45.39 0
24/06/2025 $45.33 $45.34 $45.33 $45.34 210
23/06/2025 $43.53 $43.80 $43.53 $43.80 60
20/06/2025 $44.24 $44.38 $43.31 $43.76 0
19/06/2025 $44.24 $44.16 $43.22 $43.31 0
18/06/2025 $44.24 $44.51 $44.01 $44.16 0
17/06/2025 $44.24 $44.62 $44.10 $44.19 0
16/06/2025 $44.24 $44.62 $44.24 $44.62 60
13/06/2025 $43.94 $44.14 $43.94 $44.13 29
12/06/2025 $42.34 $45.09 $44.48 $44.70 0
11/06/2025 $42.34 $44.93 $44.36 $44.80 0
10/06/2025 $42.34 $45.12 $43.54 $44.35 0
09/06/2025 $42.34 $44.22 $43.91 $44.16 0
06/06/2025 $42.34 $43.90 $43.48 $43.62 0
05/06/2025 $42.34 $44.32 $43.08 $43.90 0
04/06/2025 $42.34 $43.58 $42.60 $43.42 0
03/06/2025 $42.34 $42.78 $42.38 $42.74 0
02/06/2025 $42.34 $42.48 $42.01 $42.38 0
30/05/2025 $42.34 $43.47 $42.03 $42.19 0
29/05/2025 $42.34 $43.22 $42.62 $42.83 0
28/05/2025 $42.34 $42.88 $42.57 $42.62 0
27/05/2025 $42.34 $42.99 $42.59 $42.72 0
26/05/2025 $42.34 $43.07 $42.32 $42.72 0
23/05/2025 $42.34 $43.07 $42.32 $42.72 0
22/05/2025 $42.34 $43.21 $42.58 $42.76 0
21/05/2025 $42.34 $43.27 $42.82 $43.21 0
20/05/2025 $42.34 $42.87 $42.69 $42.82 0
19/05/2025 $42.34 $43.18 $41.83 $42.81 0
16/05/2025 $42.34 $42.99 $42.63 $42.69 0
15/05/2025 $42.34 $43.33 $42.42 $42.83 0
14/05/2025 $42.34 $43.58 $42.65 $43.27 0
13/05/2025 $42.34 $42.65 $42.34 $42.65 220
12/05/2025 $34.87 $42.89 $41.63 $42.38 0
09/05/2025 $34.87 $41.95 $41.58 $41.78 0
08/05/2025 $34.87 $41.95 $40.75 $41.58 0
07/05/2025 $34.87 $41.89 $41.26 $41.31 0
06/05/2025 $34.87 $41.90 $41.32 $41.89 0
05/05/2025 $34.87 $42.15 $40.37 $41.49 0
02/05/2025 $34.87 $42.15 $40.37 $41.49 0
01/05/2025 $34.87 $41.07 $39.61 $40.37 0
30/04/2025 $34.87 $40.65 $39.76 $40.01 0
29/04/2025 $34.87 $40.41 $39.62 $40.03 0
28/04/2025 $34.87 $40.19 $39.17 $39.65 0
25/04/2025 $34.87 $39.76 $39.45 $39.61 0
24/04/2025 $34.87 $39.61 $39.00 $39.59 0
23/04/2025 $34.87 $40.05 $38.62 $39.46 0
22/04/2025 $34.87 $39.00 $37.75 $38.62 0
21/04/2025 $34.87 $38.49 $38.03 $38.22 0
18/04/2025 $34.87 $38.49 $38.03 $38.22 0
17/04/2025 $34.87 $38.49 $38.03 $38.22 0
16/04/2025 $34.87 $38.57 $37.72 $38.24 0
15/04/2025 $34.87 $38.84 $38.06 $38.57 0
14/04/2025 $34.87 $38.66 $37.50 $38.45 0
11/04/2025 $34.87 $38.21 $34.87 $37.49 0
10/04/2025 $34.87 $38.08 $34.87 $36.77 0
09/04/2025 $34.87 $36.08 $34.68 $35.04 0
08/04/2025 $34.87 $37.36 $34.69 $35.98 0
07/04/2025 $34.87 $36.14 $34.87 $35.47 9,207
04/04/2025 $40.95 $40.03 $35.63 $37.31 0
03/04/2025 $40.95 $40.15 $39.05 $39.49 0
02/04/2025 $40.95 $40.69 $39.99 $40.15 0
01/04/2025 $40.95 $40.70 $39.69 $40.29 0
31/03/2025 $40.95 $40.19 $39.42 $39.69 0
28/03/2025 $40.95 $41.08 $40.14 $40.19 0
27/03/2025 $40.95 $41.14 $40.75 $41.08 0
26/03/2025 $40.95 $41.15 $40.82 $40.92 0
25/03/2025 $40.95 $41.10 $40.95 $41.10 200
24/03/2025 $41.09 $41.09 $41.06 $41.06 800
21/03/2025 $40.89 $41.31 $40.81 $41.05 0
20/03/2025 $40.89 $41.98 $40.93 $41.31 0
19/03/2025 $40.89 $42.40 $41.29 $41.86 0
18/03/2025 $40.89 $42.28 $41.67 $41.93 0
17/03/2025 $40.89 $42.14 $41.32 $42.13 0
14/03/2025 $40.89 $41.48 $40.69 $41.36 0
13/03/2025 $40.89 $40.86 $40.32 $40.69 0
12/03/2025 $40.89 $41.65 $40.22 $40.86 0
11/03/2025 $40.89 $40.82 $40.33 $40.51 0
10/03/2025 $40.89 $41.17 $40.40 $40.52 0
07/03/2025 $40.89 $41.93 $40.91 $41.17 0
06/03/2025 $40.89 $41.85 $40.47 $41.47 0
05/03/2025 $40.89 $41.05 $40.89 $41.05 1
04/03/2025 $42.45 $42.45 $39.71 $39.82 0
03/03/2025 $42.45 $40.57 $40.14 $40.44 0
28/02/2025 $42.45 $41.29 $39.96 $40.14 0
27/02/2025 $42.45 $42.45 $41.07 $41.29 0
26/02/2025 $42.45 $42.03 $41.11 $41.99 0
25/02/2025 $42.45 $42.45 $40.97 $41.11 0
24/02/2025 $42.45 $42.25 $41.19 $41.32 0
21/02/2025 $42.45 $42.45 $42.25 $42.25 439
20/02/2025 $40.14 $42.17 $41.22 $41.92 0
19/02/2025 $40.14 $41.94 $41.49 $41.58 0
18/02/2025 $40.14 $41.90 $41.64 $41.78 0
17/02/2025 $40.14 $41.68 $41.09 $41.66 0
14/02/2025 $40.14 $41.25 $40.63 $41.12 0
13/02/2025 $40.14 $40.68 $40.21 $40.63 0
12/02/2025 $40.14 $40.64 $39.80 $40.40 0
11/02/2025 $40.14 $40.38 $39.56 $40.33 0
10/02/2025 $40.14 $40.35 $39.73 $40.28 0
07/02/2025 $40.14 $40.14 $39.87 $39.87 210
06/02/2025 $38.79 $39.86 $39.66 $39.69 0
05/02/2025 $38.79 $39.88 $39.46 $39.69 0
04/02/2025 $38.79 $39.88 $39.13 $39.13 0
03/02/2025 $38.79 $40.35 $38.16 $39.13 0
31/01/2025 $38.79 $40.13 $39.07 $39.72 0
30/01/2025 $38.79 $39.82 $39.24 $39.81 0
29/01/2025 $38.79 $39.68 $38.64 $39.30 0
28/01/2025 $38.79 $38.79 $38.72 $38.72 420
27/01/2025 $38.68 $39.69 $38.56 $38.76 0
24/01/2025 $38.68 $39.72 $39.21 $39.69 0
23/01/2025 $38.68 $39.28 $38.97 $39.21 0
22/01/2025 $38.68 $39.39 $38.91 $39.28 0
21/01/2025 $38.68 $39.32 $38.89 $39.12 0
20/01/2025 $38.68 $39.44 $38.24 $39.23 0
17/01/2025 $38.68 $38.81 $38.68 $38.81 12
16/01/2025 $37.28 $39.03 $38.08 $38.22 0
15/01/2025 $37.28 $38.43 $37.36 $38.22 0
14/01/2025 $37.28 $38.15 $37.28 $37.78 0
13/01/2025 $37.28 $37.28 $37.09 $37.28 10,000
10/01/2025 $37.80 $37.80 $37.65 $37.69 660
09/01/2025 $38.31 $38.94 $37.84 $38.34 0
08/01/2025 $38.31 $38.34 $38.31 $38.33 1

Market data

Select a section